Identifier on Huobi: nearusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-16 |
11.1957 USDT |
636,881.5390 NEAR |
11.5130 USDT |
10.8237 USDT |
10.9824 USDT |
10.9687 USDT |
| 2022-02-15 |
11.1354 USDT |
1,072,745.7879 NEAR |
10.5646 USDT |
10.4942 USDT |
10.6182 USDT |
11.5953 USDT |
| 2022-02-14 |
10.3284 USDT |
500,559.5454 NEAR |
10.3848 USDT |
10.0443 USDT |
10.2170 USDT |
10.5177 USDT |
| 2022-02-13 |
10.6152 USDT |
639,797.9859 NEAR |
10.7954 USDT |
10.1347 USDT |
10.2829 USDT |
10.4222 USDT |
| 2022-02-12 |
10.7943 USDT |
1,173,461.9219 NEAR |
10.8543 USDT |
10.4056 USDT |
10.7301 USDT |
10.9752 USDT |
| 2022-02-11 |
11.6030 USDT |
1,138,677.1627 NEAR |
11.7940 USDT |
10.8283 USDT |
10.9785 USDT |
10.9693 USDT |
| 2022-02-10 |
12.3742 USDT |
1,445,154.5495 NEAR |
12.9909 USDT |
11.7139 USDT |
12.1031 USDT |
12.0816 USDT |
| 2022-02-09 |
12.6443 USDT |
1,459,936.9274 NEAR |
12.7888 USDT |
12.1000 USDT |
12.4322 USDT |
13.0226 USDT |
| 2022-02-08 |
12.8484 USDT |
1,670,004.3528 NEAR |
13.5008 USDT |
12.2008 USDT |
12.3426 USDT |
12.6552 USDT |
| 2022-02-07 |
13.5878 USDT |
1,561,008.9596 NEAR |
13.4903 USDT |
13.0698 USDT |
13.3207 USDT |
13.5187 USDT |
| 2022-02-06 |
13.3926 USDT |
1,289,663.6057 NEAR |
12.8204 USDT |
12.7421 USDT |
12.9992 USDT |
13.1122 USDT |
| 2022-02-05 |
13.0562 USDT |
1,822,249.6183 NEAR |
12.9851 USDT |
12.5812 USDT |
12.9035 USDT |
12.8041 USDT |
| 2022-02-04 |
11.7363 USDT |
2,747,291.8751 NEAR |
10.9496 USDT |
10.8310 USDT |
11.0873 USDT |
12.5863 USDT |
| 2022-02-03 |
10.6910 USDT |
2,132,757.3814 NEAR |
10.8644 USDT |
10.4394 USDT |
10.6509 USDT |
10.7156 USDT |
| 2022-02-02 |
11.4112 USDT |
1,915,234.8839 NEAR |
11.2163 USDT |
11.0022 USDT |
11.0771 USDT |
11.3069 USDT |
| 2022-02-01 |
11.2153 USDT |
1,893,026.3462 NEAR |
11.1186 USDT |
10.9412 USDT |
11.1873 USDT |
11.2175 USDT |
| 2022-01-31 |
10.6556 USDT |
2,079,921.8322 NEAR |
10.3639 USDT |
10.0317 USDT |
10.1915 USDT |
11.0301 USDT |
| 2022-01-30 |
10.8483 USDT |
1,250,358.0245 NEAR |
11.0363 USDT |
10.3127 USDT |
10.4427 USDT |
10.3664 USDT |
| 2022-01-29 |
11.0313 USDT |
1,903,904.6425 NEAR |
10.7649 USDT |
10.6534 USDT |
10.8366 USDT |
10.9534 USDT |
| 2022-01-28 |
10.4255 USDT |
3,059,481.4359 NEAR |
10.5409 USDT |
10.0657 USDT |
10.3378 USDT |
10.7674 USDT |
| 2022-01-27 |
10.9845 USDT |
4,628,961.8135 NEAR |
11.2883 USDT |
9.9767 USDT |
10.1609 USDT |
9.9926 USDT |
| 2022-01-26 |
11.8852 USDT |
5,365,050.7486 NEAR |
12.1216 USDT |
10.7327 USDT |
11.1947 USDT |
11.2928 USDT |
| 2022-01-25 |
10.9282 USDT |
4,241,759.1322 NEAR |
10.7185 USDT |
9.9744 USDT |
10.2489 USDT |
11.9247 USDT |
| 2022-01-24 |
10.2711 USDT |
5,920,634.2178 NEAR |
11.6976 USDT |
9.5160 USDT |
10.0403 USDT |
10.6678 USDT |
| 2022-01-23 |
11.7332 USDT |
2,797,378.0287 NEAR |
11.4013 USDT |
10.8273 USDT |
11.1046 USDT |
11.1085 USDT |
| 2022-01-22 |
11.7439 USDT |
5,414,853.3723 NEAR |
13.2147 USDT |
10.1603 USDT |
11.3363 USDT |
11.4826 USDT |
| 2022-01-21 |
14.0716 USDT |
4,651,271.3346 NEAR |
15.2547 USDT |
11.9500 USDT |
13.3077 USDT |
13.4420 USDT |
| 2022-01-20 |
16.6006 USDT |
2,127,785.2518 NEAR |
16.2185 USDT |
15.4235 USDT |
15.6905 USDT |
15.5312 USDT |
| 2022-01-19 |
17.2298 USDT |
2,063,548.5671 NEAR |
17.7042 USDT |
16.4000 USDT |
16.7617 USDT |
16.7363 USDT |
| 2022-01-18 |
17.5094 USDT |
2,486,380.5394 NEAR |
17.6809 USDT |
16.7626 USDT |
17.0086 USDT |
17.8910 USDT |
| 2022-01-17 |
18.7602 USDT |
1,423,413.1979 NEAR |
20.1558 USDT |
17.3718 USDT |
17.7633 USDT |
17.6108 USDT |
| 2022-01-16 |
19.7450 USDT |
1,510,702.3675 NEAR |
19.2957 USDT |
18.7509 USDT |
19.0589 USDT |
20.2309 USDT |
| 2022-01-15 |
19.5298 USDT |
1,057,067.4955 NEAR |
20.1977 USDT |
19.0563 USDT |
19.3923 USDT |
19.4429 USDT |
| 2022-01-14 |
19.3107 USDT |
3,449,812.8298 NEAR |
19.6001 USDT |
18.4484 USDT |
18.8992 USDT |
20.0583 USDT |
| 2022-01-13 |
18.9469 USDT |
3,101,153.4008 NEAR |
17.5717 USDT |
17.1701 USDT |
17.4297 USDT |
19.7104 USDT |
| 2022-01-12 |
18.0944 USDT |
1,961,834.1266 NEAR |
18.0477 USDT |
17.4046 USDT |
17.7427 USDT |
17.7826 USDT |
| 2022-01-11 |
16.6971 USDT |
3,064,670.0139 NEAR |
15.4702 USDT |
15.2876 USDT |
15.7562 USDT |
18.0113 USDT |
| 2022-01-10 |
14.4575 USDT |
3,462,458.3688 NEAR |
13.5202 USDT |
13.2029 USDT |
13.4501 USDT |
15.2000 USDT |
| 2022-01-09 |
13.6911 USDT |
1,262,785.6630 NEAR |
13.8304 USDT |
13.1070 USDT |
13.4290 USDT |
13.5718 USDT |
| 2022-01-08 |
14.3795 USDT |
1,860,040.3315 NEAR |
15.0588 USDT |
13.3202 USDT |
13.7222 USDT |
14.0431 USDT |
| 2022-01-07 |
15.1740 USDT |
3,501,058.5647 NEAR |
15.9392 USDT |
14.2788 USDT |
15.0795 USDT |
14.8845 USDT |
| 2022-01-06 |
15.5350 USDT |
3,470,115.9212 NEAR |
15.3171 USDT |
14.7513 USDT |
15.1634 USDT |
16.0498 USDT |
| 2022-01-05 |
16.0306 USDT |
3,351,788.5934 NEAR |
16.0285 USDT |
14.0000 USDT |
15.2729 USDT |
15.3880 USDT |
| 2022-01-04 |
16.8725 USDT |
3,882,754.3517 NEAR |
16.4925 USDT |
15.9904 USDT |
16.4888 USDT |
16.4958 USDT |
| 2022-01-03 |
14.7987 USDT |
1,709,213.1229 NEAR |
14.3890 USDT |
13.9208 USDT |
14.1182 USDT |
15.6674 USDT |
| 2022-01-02 |
14.7462 USDT |
814,646.0904 NEAR |
15.1712 USDT |
14.3221 USDT |
14.4875 USDT |
14.4360 USDT |
| 2022-01-01 |
14.7407 USDT |
697,053.2016 NEAR |
14.6292 USDT |
14.4367 USDT |
14.5665 USDT |
15.1592 USDT |
| 2021-12-31 |
15.3542 USDT |
1,200,605.4302 NEAR |
15.4297 USDT |
14.7265 USDT |
14.8442 USDT |
14.7800 USDT |
| 2021-12-30 |
14.9749 USDT |
3,267,201.4202 NEAR |
14.9053 USDT |
14.0616 USDT |
14.9191 USDT |
15.4345 USDT |
| 2021-12-29 |
14.0617 USDT |
3,333,200.8950 NEAR |
13.3361 USDT |
13.1351 USDT |
13.3885 USDT |
14.4786 USDT |